Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Income Credit Strategies Fund (NY: ACP )

6.700 -0.110 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.040 6.093 6.030 6.082 226,511 +0.04(+0.70%)
Dec 30, 2019 6.067 6.081 5.993 6.040 261,773 -0.02(-0.26%)
Dec 27, 2019 6.014 6.061 6.014 6.056 396,387 +0.05(+0.78%)
Dec 26, 2019 6.082 6.103 5.993 6.009 525,828 -0.07(-1.12%)
Dec 24, 2019 6.077 6.103 6.056 6.077 195,421 +0.00(+0.00%)
Dec 23, 2019 6.051 6.077 6.035 6.077 274,274 +0.04(+0.69%)
Dec 20, 2019 6.014 6.056 5.998 6.035 432,144 +0.02(+0.26%)
Dec 19, 2019 6.014 6.051 5.978 6.019 391,653 +0.00(+0.00%)
Dec 18, 2019 5.967 6.025 5.967 6.019 315,708 +0.05(+0.88%)
Dec 17, 2019 5.910 5.972 5.878 5.967 417,880 +0.06(+1.06%)
Dec 16, 2019 5.883 5.910 5.863 5.904 344,530 +0.06(+0.98%)
Dec 13, 2019 5.868 5.904 5.805 5.847 401,932 -0.01(-0.09%)
Dec 12, 2019 5.883 5.904 5.836 5.852 233,057 -0.01(-0.09%)
Dec 11, 2019 5.836 5.889 5.836 5.857 241,195 +0.01(+0.18%)
Dec 10, 2019 5.836 5.868 5.821 5.847 245,286 +0.01(+0.09%)
Dec 09, 2019 5.810 5.878 5.810 5.842 236,298 +0.01(+0.18%)
Dec 06, 2019 5.795 5.836 5.795 5.831 609,400 +0.04(+0.72%)
Dec 05, 2019 5.784 5.800 5.768 5.789 183,913 -0.01(-0.18%)
Dec 04, 2019 5.763 5.800 5.753 5.800 333,128 +0.04(+0.64%)
Dec 03, 2019 5.779 5.779 5.711 5.763 396,949 -0.01(-0.18%)
Dec 02, 2019 5.747 5.799 5.727 5.774 362,687 +0.01(+0.18%)
Nov 29, 2019 5.727 5.763 5.703 5.763 275,157 +0.04(+0.64%)
Nov 27, 2019 5.784 5.784 5.679 5.727 488,361 -0.07(-1.17%)
Nov 26, 2019 5.716 5.795 5.716 5.795 313,174 +0.05(+0.82%)
Nov 25, 2019 5.753 5.779 5.737 5.747 308,398 +0.01(+0.09%)
Nov 22, 2019 5.674 5.753 5.669 5.742 298,294 +0.09(+1.57%)
Nov 21, 2019 5.648 5.677 5.632 5.653 281,960 -0.02(-0.28%)
Nov 20, 2019 5.700 5.721 5.627 5.669 1,496,315 -0.01(-0.09%)
Nov 19, 2019 5.915 5.915 5.664 5.674 1,277,631 -0.22(-3.81%)
Nov 18, 2019 5.941 5.941 5.836 5.899 548,938 -0.02(-0.35%)
Nov 15, 2019 5.925 5.931 5.868 5.920 296,382 -0.02(-0.26%)
Nov 14, 2019 5.910 5.936 5.830 5.936 474,458 +0.03(+0.44%)
Nov 13, 2019 5.826 5.915 5.815 5.910 569,949 +0.08(+1.44%)
Nov 12, 2019 5.946 5.962 5.815 5.826 623,991 -0.12(-2.02%)
Nov 11, 2019 5.931 5.951 5.915 5.946 326,026 +0.02(+0.26%)
Nov 08, 2019 5.910 5.941 5.894 5.931 562,744 -0.01(-0.09%)
Nov 07, 2019 5.889 5.972 5.889 5.936 465,190 +0.03(+0.53%)
Nov 06, 2019 5.883 5.931 5.880 5.904 272,157 +0.02(+0.36%)
Nov 05, 2019 5.857 5.899 5.852 5.883 590,015 -0.03(-0.44%)
Nov 04, 2019 5.889 5.920 5.857 5.910 415,046 +0.03(+0.53%)
Nov 01, 2019 5.868 5.899 5.868 5.878 400,232 +0.02(+0.26%)
Oct 31, 2019 5.826 5.873 5.821 5.863 406,677 +0.01(+0.09%)
Oct 30, 2019 5.821 5.863 5.811 5.858 487,354 +0.01(+0.18%)
Oct 29, 2019 5.852 5.880 5.832 5.847 219,619 -0.03(-0.53%)
Oct 28, 2019 5.832 5.945 5.832 5.878 219,996 +0.05(+0.89%)
Oct 25, 2019 5.795 5.863 5.770 5.826 308,822 +0.00(+0.00%)
Oct 24, 2019 5.801 5.852 5.795 5.826 260,305 +0.00(+0.00%)
Oct 23, 2019 5.899 5.951 5.754 5.826 959,192 -0.11(-1.92%)
Oct 22, 2019 6.059 6.077 5.904 5.940 746,427 -0.16(-2.63%)
Oct 21, 2019 6.054 6.116 6.002 6.101 251,190 +0.04(+0.68%)
Oct 18, 2019 6.033 6.070 5.992 6.059 238,284 +0.01(+0.17%)
Oct 17, 2019 6.105 6.136 6.008 6.049 261,383 -0.05(-0.76%)
Oct 16, 2019 6.110 6.133 6.065 6.095 284,507 +0.04(+0.59%)
Oct 15, 2019 6.013 6.187 5.988 6.059 875,095 -0.20(-3.13%)
Oct 14, 2019 6.190 6.265 6.155 6.255 137,721 +0.07(+1.13%)
Oct 11, 2019 6.105 6.240 6.105 6.185 268,223 +0.08(+1.39%)
Oct 10, 2019 6.095 6.105 6.055 6.100 170,879 +0.02(+0.33%)
Oct 09, 2019 6.040 6.108 6.040 6.080 130,027 +0.06(+1.00%)
Oct 08, 2019 5.966 6.055 5.966 6.020 437,876 +0.05(+0.84%)
Oct 07, 2019 6.011 6.020 5.971 5.971 543,667 -0.04(-0.66%)
Oct 04, 2019 6.045 6.065 5.946 6.011 611,764 -0.04(-0.66%)
Oct 03, 2019 6.075 6.150 5.911 6.050 550,652 -0.10(-1.70%)
Oct 02, 2019 6.170 6.190 6.110 6.155 168,838 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.